XYZ: Block Inc.

As of Friday, May 8th, 2026

$ 74.85

+4.74 +6.76%

Open: 75.63
High: 77.16
Low: 72.50
Volume: 12,853,740
Previous Close on Thursday, May 7th, 2026

$ 70.11

-0.72 -1.02%

Open: 71.78
High: 72.30
Low: 69.82
Volume: 8,227,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 75.63 77.16 72.50 74.85 12,853,740 +4.74 +6.76
2026-05-07 71.78 72.30 69.82 70.11 8,227,583 -0.72 -1.02
2026-05-06 71.69 71.94 69.96 70.83 5,217,547 -0.42 -0.59
2026-05-05 70.65 72.47 69.93 71.25 4,907,966 -0.65 -0.90
2026-05-04 71.92 73.46 71.50 71.90 4,767,518 +0.09 +0.13
2026-05-01 71.44 72.55 71.11 71.81 3,733,399 +1.30 +1.84
2026-04-30 69.83 70.65 68.28 70.51 3,976,692 +1.05 +1.51
2026-04-29 69.40 69.97 67.80 69.46 4,866,080 -0.08 -0.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.16
On 2026-05-08		 69.82
On 2026-05-07		 3.04 4.23 73.46
On 2026-05-04		 69.82
On 2026-05-07		 -4.96 71.79
10D 77.16
On 2026-05-08		 67.80
On 2026-04-29		 3.22 4.50 72.38
On 2026-04-27		 67.80
On 2026-04-29		 -6.33 71.15
20D 77.16
On 2026-05-08		 60.64
On 2026-04-13		 12.65 20.34 75.23
On 2026-04-21		 67.80
On 2026-04-29		 -9.88 70.48
WTD 77.16
On 2026-05-08		 69.82
On 2026-05-07		 3.04 4.23 73.46
On 2026-05-04		 69.82
On 2026-05-07		 -4.96 71.79
MTD 77.16
On 2026-05-08		 69.82
On 2026-05-07		 4.34 6.16 73.46
On 2026-05-04		 69.82
On 2026-05-07		 -4.96 71.79
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
PODD

Insulet Corporation

154.16 -6.24 -3.89 1,712,313
CHD

Church & Dwight Company Inc.

93.44 -0.44 -0.47 1,619,481
SMG

The Scotts Miracle-Gro Company

61.08 -1.26 -2.02 811,534
AU

AngloGold Ashanti Limited

107.03 +6.86 +6.85 2,726,391
XYZ

Block Inc.

74.85 +4.74 +6.76 12,853,740